Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.05 | 55.89 | 54.89 | 55.62 | 296,444 | +0.57(+1.04%) |
Mar 30, 2017 | 54.96 | 55.16 | 54.70 | 55.05 | 184,117 | +0.21(+0.38%) |
Mar 29, 2017 | 54.15 | 54.98 | 54.00 | 54.84 | 162,426 | +0.61(+1.12%) |
Mar 28, 2017 | 53.69 | 54.28 | 53.10 | 54.23 | 375,677 | +0.45(+0.84%) |
Mar 27, 2017 | 53.96 | 53.99 | 53.38 | 53.78 | 385,295 | -0.61(-1.12%) |
Mar 24, 2017 | 55.18 | 55.46 | 54.26 | 54.39 | 209,860 | -0.75(-1.36%) |
Mar 23, 2017 | 54.97 | 55.90 | 54.94 | 55.14 | 194,193 | +0.21(+0.38%) |
Mar 22, 2017 | 55.27 | 55.46 | 54.57 | 54.93 | 247,933 | -0.33(-0.60%) |
Mar 21, 2017 | 57.22 | 57.22 | 55.20 | 55.26 | 514,913 | -1.46(-2.57%) |
Mar 20, 2017 | 57.47 | 57.47 | 56.62 | 56.72 | 355,479 | -0.76(-1.32%) |
Mar 17, 2017 | 57.37 | 57.72 | 57.25 | 57.48 | 417,601 | +0.18(+0.31%) |
Mar 16, 2017 | 56.96 | 57.89 | 56.58 | 57.30 | 378,305 | +1.56(+2.80%) |
Mar 15, 2017 | 55.72 | 56.21 | 55.45 | 55.74 | 476,267 | +0.32(+0.58%) |
Mar 14, 2017 | 55.46 | 55.70 | 54.99 | 55.42 | 239,180 | -0.42(-0.75%) |
Mar 13, 2017 | 55.81 | 56.66 | 55.72 | 55.84 | 299,667 | +0.03(+0.05%) |
Mar 10, 2017 | 55.80 | 56.25 | 55.53 | 55.81 | 314,343 | +0.21(+0.38%) |
Mar 09, 2017 | 56.13 | 56.14 | 55.24 | 55.60 | 309,449 | -0.61(-1.09%) |
Mar 08, 2017 | 56.58 | 56.92 | 56.10 | 56.21 | 394,213 | -0.34(-0.60%) |
Mar 07, 2017 | 56.84 | 57.09 | 56.41 | 56.55 | 375,090 | -0.51(-0.89%) |
Mar 06, 2017 | 56.76 | 57.08 | 56.48 | 57.06 | 423,332 | -0.04(-0.07%) |
Mar 03, 2017 | 57.03 | 57.42 | 56.84 | 57.10 | 345,568 | -0.16(-0.28%) |
Mar 02, 2017 | 58.23 | 58.24 | 57.23 | 57.26 | 328,539 | -1.07(-1.83%) |
Mar 01, 2017 | 58.54 | 59.17 | 58.20 | 58.33 | 361,239 | +0.37(+0.64%) |
Feb 28, 2017 | 57.52 | 58.20 | 57.10 | 57.96 | 709,480 | +0.31(+0.54%) |
Feb 27, 2017 | 57.37 | 58.19 | 57.14 | 57.65 | 666,933 | +0.43(+0.75%) |
Feb 24, 2017 | 56.51 | 57.42 | 56.51 | 57.22 | 428,760 | +0.21(+0.37%) |
Feb 23, 2017 | 56.38 | 57.67 | 56.38 | 57.01 | 538,818 | +0.66(+1.17%) |
Feb 22, 2017 | 53.68 | 56.85 | 53.49 | 56.35 | 974,302 | -0.18(-0.32%) |
Feb 21, 2017 | 55.52 | 56.63 | 55.15 | 56.53 | 390,408 | +1.12(+2.02%) |
Feb 17, 2017 | 55.41 | 55.41 | 55.41 | 0 | +0.61(+1.11%) | |
Feb 16, 2017 | 55.37 | 55.56 | 54.45 | 54.80 | 347,123 | -0.43(-0.78%) |
Feb 15, 2017 | 55.46 | 55.59 | 54.83 | 55.23 | 212,961 | -0.15(-0.27%) |
Feb 14, 2017 | 55.11 | 55.67 | 54.93 | 55.38 | 224,445 | +0.01(+0.02%) |
Feb 13, 2017 | 54.83 | 55.69 | 54.83 | 55.37 | 282,287 | +0.50(+0.91%) |
Feb 10, 2017 | 54.67 | 55.21 | 54.46 | 54.87 | 293,940 | +0.53(+0.98%) |
Feb 09, 2017 | 54.33 | 54.63 | 54.21 | 54.34 | 334,598 | +0.16(+0.30%) |
Feb 08, 2017 | 54.04 | 54.18 | 53.41 | 54.18 | 453,226 | -0.01(-0.02%) |
Feb 07, 2017 | 54.64 | 54.69 | 53.67 | 54.19 | 214,332 | -0.24(-0.44%) |
Feb 06, 2017 | 54.93 | 55.35 | 54.39 | 54.43 | 236,388 | -0.74(-1.34%) |
Feb 03, 2017 | 54.98 | 55.26 | 54.64 | 55.17 | 237,427 | +0.56(+1.03%) |
Feb 02, 2017 | 54.47 | 54.68 | 53.92 | 54.61 | 388,438 | +0.17(+0.31%) |
Feb 01, 2017 | 55.96 | 56.16 | 54.33 | 54.44 | 555,727 | -1.06(-1.91%) |
Jan 31, 2017 | 53.41 | 56.19 | 53.41 | 55.50 | 1,290,389 | +2.49(+4.70%) |
Jan 30, 2017 | 53.60 | 53.68 | 52.82 | 53.01 | 641,123 | -0.85(-1.58%) |
Jan 27, 2017 | 54.00 | 54.04 | 53.57 | 53.86 | 231,541 | -0.08(-0.15%) |
Jan 26, 2017 | 54.18 | 54.27 | 53.59 | 53.94 | 326,037 | -0.10(-0.19%) |
Jan 25, 2017 | 54.13 | 54.28 | 53.81 | 54.04 | 496,437 | +0.24(+0.45%) |
Jan 24, 2017 | 53.20 | 53.95 | 53.20 | 53.80 | 560,039 | +0.57(+1.07%) |
Jan 23, 2017 | 53.33 | 53.70 | 52.93 | 53.23 | 283,189 | -0.36(-0.67%) |
Jan 20, 2017 | 53.68 | 53.79 | 53.38 | 53.59 | 196,751 | +0.08(+0.15%) |
Jan 19, 2017 | 53.99 | 54.37 | 53.19 | 53.51 | 238,066 | -0.37(-0.69%) |
Jan 18, 2017 | 54.18 | 54.52 | 53.82 | 53.88 | 338,550 | -0.16(-0.30%) |
Jan 17, 2017 | 53.99 | 54.19 | 53.67 | 54.04 | 257,124 | -0.11(-0.20%) |
Jan 13, 2017 | 54.15 | 54.15 | 54.15 | 0 | +0.26(+0.48%) | |
Jan 12, 2017 | 54.26 | 54.77 | 53.52 | 53.89 | 297,298 | -0.61(-1.12%) |
Jan 11, 2017 | 53.91 | 54.81 | 53.80 | 54.50 | 382,783 | +0.58(+1.08%) |
Jan 10, 2017 | 54.48 | 55.17 | 53.85 | 53.92 | 536,175 | -2.22(-3.95%) |
Jan 09, 2017 | 56.40 | 56.46 | 55.94 | 56.14 | 516,603 | -0.26(-0.46%) |
Jan 06, 2017 | 56.17 | 56.52 | 55.76 | 56.40 | 339,030 | +0.20(+0.36%) |
Jan 05, 2017 | 56.60 | 56.88 | 55.94 | 56.20 | 516,692 | -0.50(-0.88%) |
Jan 04, 2017 | 56.02 | 56.90 | 56.02 | 56.70 | 546,888 | +0.95(+1.70%) |